Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	7.660	7.708	7.535	7.554	344,972	-0.11(-1.38%)
Dec 30, 2010	7.612	7.689	7.535	7.660	324,329	+0.05(+0.63%)
Dec 29, 2010	7.670	7.718	7.602	7.612	346,778	-0.07(-0.88%)
Dec 28, 2010	7.737	7.795	7.679	7.679	218,925	-0.08(-0.99%)
Dec 27, 2010	7.718	7.804	7.679	7.756	387,947	+0.04(+0.56%)
Dec 23, 2010	7.795	7.862	7.708	7.713	478,815	-0.07(-0.93%)
Dec 22, 2010	7.930	7.930	7.708	7.785	551,249	-0.10(-1.22%)
Dec 21, 2010	7.795	7.910	7.718	7.882	587,385	+0.09(+1.11%)
Dec 20, 2010	7.698	7.795	7.602	7.795	487,156	+0.09(+1.13%)
Dec 17, 2010	7.824	7.872	7.706	7.708	668,468	-0.13(-1.60%)
Dec 16, 2010	7.795	7.920	7.708	7.833	518,378	+0.02(+0.25%)
Dec 15, 2010	7.920	7.988	7.650	7.814	1,025,071	-0.14(-1.82%)
Dec 14, 2010	8.219	8.248	7.949	7.959	608,275	-0.26(-3.17%)
Dec 13, 2010	7.959	8.373	7.824	8.219	1,360,201	+0.32(+4.02%)
Dec 10, 2010	7.939	7.949	7.756	7.901	570,908	+0.00(+0.00%)
Dec 09, 2010	7.727	8.016	7.641	7.901	698,002	+0.25(+3.27%)
Dec 08, 2010	7.708	7.766	7.448	7.650	579,698	-0.11(-1.37%)
Dec 07, 2010	8.016	8.026	7.737	7.756	590,395	-0.24(-3.01%)
Dec 06, 2010	7.737	8.016	7.670	7.997	669,445	+0.22(+2.85%)
Dec 03, 2010	7.776	7.833	7.660	7.776	308,771	-0.03(-0.37%)
Dec 02, 2010	7.727	7.814	7.689	7.804	586,412	+0.06(+0.75%)
Dec 01, 2010	7.660	7.853	7.467	7.747	807,101	+0.13(+1.77%)
Nov 30, 2010	7.438	7.756	7.332	7.612	1,049,788	+0.03(+0.38%)
Nov 29, 2010	7.419	7.621	7.323	7.583	758,967	+0.15(+2.08%)
Nov 26, 2010	7.515	7.554	7.380	7.429	202,875	-0.16(-2.16%)
Nov 24, 2010	7.034	7.592	7.592	7.592	901,293	+0.59(+8.39%)
Nov 23, 2010	6.764	7.024	6.658	7.005	747,377	+0.28(+4.15%)
Nov 22, 2010	6.841	6.889	6.552	6.725	465,910	-0.13(-1.97%)
Nov 19, 2010	6.870	6.908	6.754	6.860	261,807	+0.00(+0.00%)
Nov 18, 2010	6.745	6.928	6.735	6.860	386,963	+0.15(+2.30%)
Nov 17, 2010	6.456	6.730	6.456	6.706	522,352	+0.25(+3.88%)
Nov 16, 2010	6.677	6.735	6.369	6.456	384,949	-0.29(-4.29%)
Nov 15, 2010	6.802	6.841	6.725	6.745	271,887	-0.01(-0.14%)
Nov 12, 2010	6.716	6.822	6.668	6.754	236,641	-0.03(-0.43%)
Nov 11, 2010	6.706	6.889	6.658	6.783	457,228	-0.03(-0.42%)
Nov 10, 2010	7.072	7.072	6.696	6.812	615,071	-0.19(-2.75%)
Nov 09, 2010	7.063	7.111	6.937	7.005	573,762	-0.06(-0.82%)
Nov 08, 2010	7.005	7.101	6.949	7.063	499,888	+0.13(+1.81%)
Nov 05, 2010	7.034	7.101	6.879	6.937	692,810	-0.09(-1.23%)
Nov 04, 2010	7.226	7.275	6.976	7.024	820,678	-0.13(-1.88%)
Nov 03, 2010	7.091	7.236	7.082	7.159	554,382	+0.07(+0.99%)
Nov 02, 2010	7.130	7.207	7.029	7.089	508,654	+0.06(+0.79%)
Nov 01, 2010	7.101	7.255	7.005	7.034	530,535	-0.02(-0.27%)
Oct 29, 2010	7.275	7.342	7.014	7.053	717,701	-0.28(-3.81%)
Oct 28, 2010	7.313	7.361	7.197	7.332	571,127	+0.10(+1.33%)
Oct 27, 2010	7.342	7.361	7.111	7.236	469,027	+0.03(+0.40%)
Oct 25, 2010	7.082	7.207	7.072	7.207	850,854	+0.14(+2.05%)
Oct 22, 2010	6.899	7.082	6.802	7.063	672,788	+0.16(+2.37%)
Oct 21, 2010	6.899	7.130	6.764	6.899	980,538	+0.03(+0.42%)
Oct 20, 2010	6.301	6.928	6.277	6.870	2,216,330	+0.88(+14.72%)
Oct 19, 2010	6.292	6.292	5.964	5.988	750,704	-0.20(-3.19%)
Oct 18, 2010	6.176	6.301	6.146	6.186	535,726	+0.00(+0.00%)
Oct 15, 2010	6.166	6.253	6.128	6.186	591,400	+0.10(+1.58%)
Oct 14, 2010	6.176	6.297	5.964	6.089	526,277	-0.07(-1.10%)
Oct 13, 2010	6.138	6.282	6.099	6.157	715,769	+0.04(+0.63%)
Oct 12, 2010	5.877	6.128	5.800	6.118	1,156,174	+0.23(+3.93%)
Oct 11, 2010	5.897	5.955	5.800	5.887	552,318	-0.04(-0.65%)
Oct 08, 2010	5.945	6.060	5.810	5.926	947,482	+0.00(+0.00%)
Oct 07, 2010	5.820	6.089	5.762	5.926	1,138,012	+0.17(+3.02%)
Oct 06, 2010	5.637	5.829	5.637	5.752	2,660,943	+0.12(+2.05%)
Oct 05, 2010	5.608	5.714	5.559	5.637	555,012	+0.10(+1.74%)
Oct 04, 2010	5.743	5.781	5.521	5.540	642,274	-0.20(-3.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.